Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Opendoor Techno (OPENL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.4101 0.442 0.394 0.4077 4,325
5th Feb 2026 (Thu) 0.41 0.43 0.378 0.3782 22,742
4th Feb 2026 (Wed) 0.4448 0.4448 0.39 0.42 6,739
3rd Feb 2026 (Tue) 0.43 0.466 0.43 0.4508 14,295
2nd Feb 2026 (Mon) 0.4999 0.4999 0.43 0.43 16,052
30th Jan 2026 (Fri) 0.505 0.505 0.435 0.4555 7,497
29th Jan 2026 (Thu) 0.57 0.57 0.5054 0.5139 9,118
28th Jan 2026 (Wed) 0.5921 0.61 0.53 0.5831 24,613
27th Jan 2026 (Tue) 0.63 0.6444 0.5809 0.5831 39,104
26th Jan 2026 (Mon) 0.69 0.69 0.615 0.6096 20,972
23rd Jan 2026 (Fri) 0.75 0.751 0.658 0.655 64,641
22nd Jan 2026 (Thu) 0.812 0.831 0.7501 0.7502 11,278
21st Jan 2026 (Wed) 0.80 0.806 0.7701 0.7746 5,504
20th Jan 2026 (Tue) 0.801 0.8056 0.76 0.7745 7,994
19th Jan 2026 (Mon) 0.79 0.873 0.79 0.818 24,528
16th Jan 2026 (Fri) 0.79 0.873 0.79 0.818 24,528
15th Jan 2026 (Thu) 0.8307 0.84 0.79 0.79 12,574
14th Jan 2026 (Wed) 0.86 0.871 0.804 0.83 26,905
13th Jan 2026 (Tue) 0.936 0.936 0.878 0.872 17,392
12th Jan 2026 (Mon) 0.92 0.95 0.872 0.872 19,231
9th Jan 2026 (Fri) 0.92 1.14 0.912 0.9391 66,162
8th Jan 2026 (Thu) 0.6949 0.8159 0.69 0.7841 44,368
7th Jan 2026 (Wed) 0.83 0.842 0.6509 0.69 135,638
6th Jan 2026 (Tue) 0.675 0.84 0.673 0.8401 69,377
5th Jan 2026 (Mon) 0.63 0.6786 0.6205 0.6404 10,604
2nd Jan 2026 (Fri) 0.55 0.73 0.5408 0.5812 76,622
1st Jan 2026 (Thu) 0.5276 0.5747 0.5145 0.5203 33,615
31st Dec 2025 (Wed) 0.5276 0.5747 0.5145 0.5203 33,615
30th Dec 2025 (Tue) 0.4859 0.5347 0.46 0.495 24,309
29th Dec 2025 (Mon) 0.58 0.61 0.49 0.50 39,139
26th Dec 2025 (Fri) 0.605 0.6174 0.575 0.566 19,888
25th Dec 2025 (Thu) 0.6709 0.6709 0.61 0.6174 26,528
24th Dec 2025 (Wed) 0.6709 0.6709 0.61 0.6174 26,528
23rd Dec 2025 (Tue) 0.69 0.69 0.64 0.6579 13,693
22nd Dec 2025 (Mon) 0.75 0.81 0.69 0.69 19,584
19th Dec 2025 (Fri) 0.72 0.72 0.66 0.662 21,040
18th Dec 2025 (Thu) 0.74 0.7757 0.6817 0.6802 28,268
17th Dec 2025 (Wed) 0.82 0.82 0.63 0.65 15,144
16th Dec 2025 (Tue) 0.828 0.828 0.76 0.8149 32,623
15th Dec 2025 (Mon) 0.83 0.85 0.72 0.7666 35,841
12th Dec 2025 (Fri) 0.93 0.97 0.799 0.81 36,919
11th Dec 2025 (Thu) 1.01 1.01 0.93 0.9593 80,832
10th Dec 2025 (Wed) 1.05 1.16 0.99 0.997 63,856
9th Dec 2025 (Tue) 0.96 1.11 0.96 1.08 33,370
8th Dec 2025 (Mon) 1.10 1.11 0.95 0.965 32,082
FTSE 100 Latest
Value10,369.75
Change60.53